S&P/TSX Capped Utilities

GSPTTUT
🏛️ canada →
356.98
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 317.02 318.01 317.02 317.82 304.6K
09:31 317.77 317.87 317.66 317.66 131.1K
09:32 317.63 317.63 317.23 317.23 39.3K
09:33 317.34 317.44 317.34 317.38 17.4K
09:34 317.26 317.27 317.24 317.27 65.8K
09:35 317.28 317.28 316.73 316.73 46.2K
09:36 316.69 316.69 316.57 316.62 54.5K
09:37 316.64 316.64 316.51 316.51 51.0K
09:38 316.55 316.55 316.41 316.41 31.9K
09:39 316.34 316.34 316.33 316.34 21.4K
09:40 316.38 316.70 316.38 316.70 63.9K
09:41 316.59 316.59 316.45 316.55 60.1K
09:42 316.55 316.90 316.54 316.90 26.4K
09:43 316.88 316.88 316.83 316.84 10.7K
09:44 316.84 316.84 316.79 316.79 13.5K
09:45 316.78 316.78 316.64 316.64 46.2K
09:46 316.60 316.60 316.30 316.30 44.1K
09:47 316.32 316.32 315.99 315.99 51.3K
09:48 315.90 315.95 315.90 315.92 51.2K
09:49 315.95 315.99 315.95 315.96 24.3K
09:50 315.98 315.99 315.79 315.79 60.8K
09:51 315.83 315.87 315.83 315.87 17.5K
09:52 315.62 315.62 315.47 315.47 29.4K
09:53 315.46 315.46 315.17 315.24 43.3K
09:54 315.23 315.23 315.13 315.14 19.1K
09:55 315.19 315.45 315.19 315.45 21.9K
09:56 315.48 315.56 315.48 315.55 25.4K
09:57 315.58 315.58 315.47 315.47 27.1K
09:58 315.49 315.54 315.49 315.54 10.7K
09:59 315.54 315.54 315.45 315.45 7.9K
10:00 315.50 315.50 315.37 315.37 21.3K
10:01 315.36 315.36 315.09 315.09 43.3K
10:02 315.04 315.04 314.90 314.90 35.3K
10:03 314.81 314.83 314.71 314.71 19.9K
10:04 314.72 314.72 314.63 314.64 23.1K
10:05 314.78 314.93 314.77 314.93 20.1K
10:06 315.02 315.02 314.93 314.93 21.1K
10:07 314.78 314.79 314.74 314.79 16.8K
10:08 314.75 314.93 314.75 314.93 30.7K
10:09 314.92 315.16 314.92 315.16 35.3K
10:10 315.21 315.42 315.21 315.42 22.1K
10:11 315.44 315.65 315.44 315.65 20.5K
10:12 315.72 315.76 315.69 315.76 22.5K
10:13 315.77 315.89 315.77 315.86 9.8K
10:14 315.87 315.90 315.84 315.90 23.0K
10:15 315.87 315.87 315.84 315.87 18.2K
10:16 315.84 315.93 315.84 315.93 14.1K
10:17 315.88 316.06 315.87 316.06 21.0K
10:18 316.03 316.03 315.99 316.00 7.0K
10:19 316.01 316.08 316.01 316.07 40.7K
10:20 316.10 316.27 316.10 316.27 15.3K
10:21 316.21 316.32 316.21 316.29 11.4K
10:22 316.33 316.33 316.15 316.15 24.1K
10:23 316.18 316.34 316.18 316.33 18.4K
10:24 316.36 316.36 316.15 316.15 20.2K
10:25 316.13 316.13 316.11 316.11 5.1K
10:26 316.11 316.18 316.11 316.18 6.4K
10:27 316.08 316.08 316.04 316.04 13.5K
10:28 315.88 315.88 315.75 315.77 46.4K
10:29 315.77 315.77 315.76 315.76 6.0K
10:30 315.70 315.70 315.66 315.66 12.2K
10:31 315.65 315.65 315.55 315.55 6.3K
10:32 315.56 315.63 315.51 315.63 23.1K
10:33 315.65 315.66 315.63 315.66 13.6K
10:34 315.70 315.70 315.51 315.51 30.5K
10:35 315.51 315.51 315.34 315.34 23.8K
10:36 315.43 315.53 315.43 315.53 9.8K
10:37 315.53 315.53 315.49 315.52 9.8K
10:38 315.55 315.66 315.55 315.62 29.2K
10:39 315.66 315.70 315.66 315.70 10.3K
10:40 315.70 315.70 315.55 315.55 24.3K
10:41 315.53 315.58 315.53 315.58 10.8K
10:42 315.57 315.57 315.49 315.52 27.9K
10:43 315.55 315.55 315.51 315.54 17.4K
10:44 315.64 315.76 315.64 315.76 21.3K
10:45 315.64 315.68 315.64 315.64 9.4K
10:46 315.47 315.50 315.45 315.45 5.7K
10:47 315.46 315.53 315.45 315.50 13.3K
10:48 315.68 315.77 315.68 315.77 24.5K
10:49 315.82 315.88 315.82 315.88 23.8K
10:50 315.86 316.04 315.86 316.04 87.7K
10:51 316.04 316.08 316.02 316.06 12.6K
10:52 316.05 316.05 316.00 316.00 18.3K
10:53 316.00 316.00 315.98 316.00 15.0K
10:54 315.93 315.94 315.90 315.91 32.1K
10:55 315.91 315.92 315.89 315.90 11.7K
10:56 315.95 316.08 315.95 316.08 18.1K
10:57 316.11 316.11 316.02 316.02 21.7K
10:58 316.03 316.10 316.03 316.10 7.7K
10:59 316.11 316.11 316.05 316.05 9.2K
11:00 316.01 316.01 315.85 315.85 21.1K
11:01 315.85 315.85 315.73 315.77 13.5K
11:02 315.71 315.81 315.71 315.81 19.4K
11:03 315.78 315.90 315.78 315.90 4.9K
11:04 316.06 316.20 316.06 316.20 17.1K
11:05 316.19 316.24 316.19 316.24 40.3K
11:06 316.32 316.44 316.32 316.44 10.0K
11:07 316.45 316.53 316.41 316.53 12.7K
11:08 316.57 316.63 316.57 316.63 27.2K
11:09 316.62 316.62 316.58 316.58 18.4K
11:10 316.62 316.72 316.62 316.72 15.6K
11:11 316.71 316.81 316.71 316.81 10.8K
11:12 316.81 316.81 316.77 316.81 21.4K
11:13 316.83 316.89 316.83 316.88 19.5K
11:14 316.91 316.91 316.90 316.90 8.4K
11:15 316.95 317.05 316.95 317.05 31.4K
11:16 317.05 317.09 317.05 317.09 8.9K
11:17 317.02 317.06 317.02 317.06 6.8K
11:18 317.08 317.18 317.08 317.18 10.5K
11:19 317.20 317.20 317.19 317.20 15.1K
11:20 317.17 317.26 317.16 317.26 22.0K
11:21 317.29 317.29 317.26 317.29 11.8K
11:22 317.29 317.29 317.28 317.29 8.4K
11:23 317.41 317.44 317.41 317.44 10.9K
11:24 317.45 317.58 317.45 317.58 20.9K
11:25 317.63 317.63 317.59 317.61 18.3K
11:26 317.61 317.61 317.52 317.58 23.9K
11:27 317.59 317.60 317.59 317.60 6.9K
11:28 317.59 317.62 317.56 317.56 12.1K
11:29 317.55 317.56 317.55 317.56 11.9K
11:30 317.53 317.63 317.53 317.56 20.1K
11:31 317.57 317.57 317.50 317.51 11.1K
11:32 317.51 317.51 317.49 317.50 9.3K
11:33 317.51 317.62 317.51 317.62 14.4K
11:34 317.60 317.60 317.46 317.46 13.8K
11:35 317.42 317.43 317.42 317.43 26.7K
11:36 317.42 317.47 317.40 317.47 10.0K
11:37 317.47 317.47 317.36 317.39 16.7K
11:38 317.37 317.38 317.36 317.36 6.5K
11:39 317.39 317.40 317.34 317.36 21.4K
11:40 317.36 317.40 317.35 317.40 11.5K
11:41 317.46 317.49 317.46 317.49 15.9K
11:42 317.52 317.52 317.42 317.42 6.0K
11:43 317.41 317.41 317.29 317.30 23.6K
11:44 317.31 317.37 317.31 317.36 5.9K
11:45 317.38 317.55 317.38 317.55 14.2K
11:46 317.64 317.65 317.64 317.64 23.4K
11:47 317.61 317.61 317.51 317.52 4.7K
11:48 317.52 317.54 317.52 317.54 2.2K
11:49 317.54 317.54 317.47 317.47 6.2K
11:50 317.46 317.49 317.46 317.49 18.8K
11:51 317.48 317.61 317.48 317.53 9.7K
11:52 317.54 317.60 317.54 317.58 8.0K
11:53 317.60 317.60 317.49 317.49 6.3K
11:54 317.43 317.43 317.27 317.27 25.6K
11:55 317.30 317.31 317.28 317.29 16.5K
11:56 317.35 317.38 317.35 317.38 19.1K
11:57 317.47 317.72 317.47 317.72 15.4K
11:58 317.72 317.72 317.68 317.68 8.7K
11:59 317.72 317.72 317.67 317.67 11.5K
12:00 317.67 317.67 317.59 317.59 9.4K
12:01 317.59 317.64 317.57 317.64 15.5K
12:02 317.64 317.64 317.61 317.61 26.6K
12:03 317.61 317.61 317.59 317.60 13.8K
12:04 317.64 317.64 317.61 317.61 6.2K
12:05 317.59 317.59 317.52 317.55 5.8K
12:06 317.53 317.61 317.53 317.61 9.0K
12:07 317.59 317.63 317.59 317.63 4.1K
12:08 317.63 317.76 317.63 317.76 15.8K
12:09 317.74 317.75 317.72 317.72 10.3K
12:10 317.73 317.74 317.61 317.61 9.5K
12:11 317.65 317.65 317.59 317.59 6.0K
12:12 317.60 317.68 317.60 317.68 9.3K
12:13 317.68 317.74 317.68 317.74 7.5K
12:14 317.71 317.71 317.65 317.65 3.7K
12:15 317.64 317.74 317.64 317.74 15.1K
12:16 317.71 317.71 317.59 317.59 9.8K
12:17 317.55 317.66 317.54 317.66 10.6K
12:18 317.66 317.68 317.65 317.65 15.2K
12:19 317.64 317.64 317.58 317.58 23.9K
12:20 317.55 317.56 317.53 317.53 5.4K
12:21 317.57 317.59 317.57 317.59 6.9K
12:22 317.67 317.67 317.62 317.63 9.7K
12:23 317.63 317.74 317.63 317.74 13.7K
12:24 317.73 317.73 317.66 317.66 7.9K
12:25 317.65 317.73 317.62 317.73 15.6K
12:26 317.75 317.75 317.67 317.68 21.6K
12:27 317.68 317.75 317.68 317.73 7.1K
12:28 317.73 317.73 317.63 317.67 15.4K
12:29 317.74 317.80 317.74 317.80 8.5K
12:30 317.80 317.80 317.68 317.68 7.1K
12:31 317.69 317.70 317.69 317.69 12.0K
12:32 317.60 317.63 317.60 317.63 13.7K
12:33 317.59 317.59 317.55 317.55 7.7K
12:34 317.55 317.55 317.45 317.45 9.0K
12:35 317.45 317.46 317.44 317.44 7.7K
12:36 317.47 317.57 317.47 317.57 14.2K
12:37 317.60 317.68 317.60 317.68 24.1K
12:38 317.66 317.66 317.48 317.48 10.4K
12:39 317.48 317.53 317.48 317.53 6.1K
12:40 317.53 317.58 317.53 317.58 8.1K
12:41 317.56 317.58 317.56 317.58 9.1K
12:42 317.60 317.60 317.52 317.55 16.7K
12:43 317.55 317.55 317.51 317.51 2.0K
12:44 317.51 317.56 317.51 317.56 2.9K
12:45 317.53 317.66 317.53 317.66 33.9K
12:46 317.68 317.88 317.68 317.88 19.5K
12:47 317.88 317.94 317.88 317.94 15.7K
12:48 317.93 317.94 317.90 317.90 11.1K
12:49 318.00 318.01 318.00 318.01 7.7K
12:50 317.99 318.00 317.98 317.98 7.7K
12:51 317.98 317.98 317.95 317.95 4.2K
12:52 317.95 317.97 317.95 317.97 2.2K
12:53 317.91 317.91 317.83 317.84 9.2K
12:54 317.82 317.82 317.78 317.81 9.3K
12:55 317.79 317.93 317.79 317.93 9.3K
12:56 317.93 317.93 317.84 317.84 2.6K
12:57 317.84 317.86 317.84 317.86 5.7K
12:58 317.86 317.87 317.84 317.84 9.1K
12:59 317.85 317.85 317.69 317.70 11.8K
13:00 317.71 317.71 317.65 317.65 19.9K
13:01 317.64 317.65 317.64 317.64 2.7K
13:02 317.64 317.74 317.59 317.74 23.3K
13:03 317.76 317.80 317.76 317.80 9.1K
13:04 317.81 317.81 317.73 317.76 6.3K
13:05 317.77 317.77 317.74 317.74 3.2K
13:06 317.74 317.91 317.74 317.91 10.8K
13:07 317.91 317.91 317.89 317.91 8.7K
13:08 317.90 317.90 317.86 317.86 18.3K
13:09 317.85 317.88 317.85 317.87 12.3K
13:10 317.87 317.90 317.86 317.86 9.3K
13:11 317.86 317.92 317.86 317.91 16.8K
13:12 317.95 318.04 317.95 318.00 9.9K
13:13 318.00 318.00 318.00 318.00 11.1K
13:14 318.01 318.01 317.94 317.97 4.8K
13:15 318.00 318.04 318.00 318.04 12.1K
13:16 318.04 318.04 318.02 318.03 14.6K
13:17 318.02 318.02 318.00 318.01 9.2K
13:18 318.02 318.02 317.98 317.98 7.6K
13:19 317.98 317.98 317.94 317.94 6.5K
13:20 317.94 317.94 317.91 317.91 15.8K
13:21 317.91 317.95 317.90 317.95 5.1K
13:22 317.95 318.08 317.95 318.08 24.3K
13:23 318.12 318.15 318.12 318.15 14.4K
13:24 318.20 318.20 318.18 318.20 15.1K
13:25 318.20 318.21 318.20 318.21 21.8K
13:26 318.20 318.20 318.16 318.19 36.5K
13:27 318.19 318.21 318.17 318.21 18.4K
13:28 318.14 318.18 318.14 318.16 12.9K
13:29 318.18 318.24 318.18 318.24 21.0K
13:30 318.23 318.31 318.23 318.31 12.1K
13:31 318.33 318.33 318.33 318.33 6.6K
13:32 318.33 318.33 318.29 318.29 12.6K
13:33 318.28 318.33 318.28 318.33 8.9K
13:34 318.33 318.33 318.26 318.26 13.9K
13:35 318.26 318.37 318.25 318.37 11.8K
13:36 318.37 318.38 318.33 318.33 36.9K
13:37 318.32 318.44 318.29 318.44 42.1K
13:38 318.47 318.47 318.40 318.40 4.7K
13:39 318.43 318.46 318.30 318.36 32.3K
13:40 318.33 318.42 318.30 318.42 9.9K
13:41 318.43 318.43 318.38 318.38 4.0K
13:42 318.37 318.37 318.26 318.26 6.6K
13:43 318.26 318.30 318.26 318.30 14.6K
13:44 318.31 318.32 318.27 318.27 9.4K
13:45 318.37 318.37 318.30 318.30 34.1K
13:46 318.31 318.32 318.30 318.30 9.2K
13:47 318.25 318.31 318.25 318.30 9.4K
13:48 318.29 318.32 318.25 318.25 2.8K
13:49 318.22 318.29 318.18 318.29 27.4K
13:50 318.31 318.34 318.31 318.34 35.6K
13:51 318.44 318.58 318.44 318.58 32.8K
13:52 318.62 318.62 318.57 318.57 19.3K
13:53 318.58 318.59 318.57 318.58 36.6K
13:54 318.58 318.59 318.57 318.59 34.6K
13:55 318.59 318.59 318.56 318.56 12.5K
13:56 318.57 318.57 318.48 318.48 13.8K
13:57 318.48 318.51 318.48 318.51 10.2K
13:58 318.56 318.57 318.56 318.56 9.8K
13:59 318.56 318.60 318.56 318.60 9.7K
14:00 318.61 318.62 318.59 318.62 7.2K
14:01 318.62 318.63 318.62 318.63 6.3K
14:02 318.58 318.58 318.57 318.58 18.0K
14:03 318.57 318.66 318.57 318.66 7.0K
14:04 318.66 318.66 318.63 318.63 6.5K
14:05 318.63 318.68 318.60 318.68 22.4K
14:06 318.75 318.80 318.75 318.80 7.2K
14:07 318.80 318.80 318.75 318.75 13.4K
14:08 318.74 318.74 318.70 318.71 26.2K
14:09 318.71 318.82 318.71 318.82 31.9K
14:10 318.83 318.84 318.83 318.84 10.0K
14:11 318.84 318.90 318.84 318.90 6.6K
14:12 318.90 318.91 318.90 318.91 2.9K
14:13 318.92 318.92 318.88 318.89 7.5K
14:14 318.88 318.88 318.78 318.83 10.6K
14:15 318.85 318.88 318.85 318.88 12.5K
14:16 318.87 318.87 318.82 318.82 16.2K
14:17 318.81 318.81 318.75 318.75 19.3K
14:18 318.76 318.76 318.72 318.72 6.0K
14:19 318.72 318.72 318.69 318.69 16.2K
14:20 318.67 318.67 318.62 318.62 5.8K
14:21 318.62 318.62 318.58 318.58 5.9K
14:22 318.57 318.57 318.50 318.52 11.4K
14:23 318.53 318.54 318.53 318.53 3.4K
14:24 318.53 318.53 318.42 318.42 22.7K
14:25 318.42 318.42 318.37 318.38 11.1K
14:26 318.40 318.53 318.40 318.52 20.0K
14:27 318.53 318.53 318.47 318.48 5.7K
14:28 318.48 318.49 318.48 318.49 1.4K
14:29 318.48 318.62 318.48 318.62 24.7K
14:30 318.65 318.72 318.65 318.72 12.1K
14:31 318.72 318.81 318.72 318.81 18.6K
14:32 318.86 318.88 318.86 318.88 6.9K
14:33 318.83 318.84 318.81 318.82 11.6K
14:34 318.80 318.80 318.78 318.79 16.3K
14:35 318.78 318.88 318.78 318.88 24.4K
14:36 318.86 318.91 318.86 318.91 10.5K
14:37 318.91 318.94 318.91 318.93 21.5K
14:38 318.92 318.98 318.92 318.96 12.3K
14:39 318.94 318.95 318.93 318.94 8.8K
14:40 318.94 318.95 318.94 318.95 8.5K
14:41 318.97 318.97 318.93 318.93 13.9K
14:42 318.93 318.96 318.93 318.96 14.1K
14:43 318.95 318.95 318.92 318.92 16.4K
14:44 318.93 318.93 318.86 318.86 11.4K
14:45 318.84 318.87 318.80 318.80 42.8K
14:46 318.78 318.79 318.78 318.78 7.3K
14:47 318.79 318.79 318.71 318.71 16.6K
14:48 318.69 318.69 318.62 318.62 14.8K
14:49 318.61 318.61 318.52 318.52 13.6K
14:50 318.54 318.58 318.54 318.54 10.8K
14:51 318.55 318.55 318.54 318.54 15.9K
14:52 318.55 318.55 318.47 318.47 24.0K
14:53 318.44 318.44 318.40 318.44 27.5K
14:54 318.45 318.46 318.44 318.46 12.3K
14:55 318.46 318.57 318.45 318.57 31.4K
14:56 318.60 318.67 318.60 318.65 25.4K
14:57 318.64 318.65 318.62 318.64 7.3K
14:58 318.62 318.63 318.52 318.52 19.2K
14:59 318.55 318.55 318.54 318.54 11.8K
15:00 318.58 318.66 318.58 318.58 16.6K
15:01 318.54 318.58 318.54 318.58 44.9K
15:02 318.60 318.60 318.38 318.38 35.8K
15:03 318.34 318.34 318.30 318.30 9.7K
15:04 318.29 318.29 318.29 318.29 3.6K
15:05 318.28 318.35 318.27 318.34 14.2K
15:06 318.35 318.38 318.35 318.38 19.7K
15:07 318.35 318.38 318.34 318.38 34.5K
15:08 318.39 318.40 318.34 318.34 10.4K
15:09 318.35 318.38 318.35 318.38 13.0K
15:10 318.38 318.38 318.38 318.38 17.1K
15:11 318.33 318.33 318.30 318.32 12.6K
15:12 318.33 318.33 318.31 318.32 11.8K
15:13 318.29 318.29 318.20 318.20 10.1K
15:14 318.20 318.22 318.16 318.22 17.9K
15:15 318.22 318.39 318.22 318.33 32.7K
15:16 318.32 318.35 318.30 318.35 13.7K
15:17 318.50 318.56 318.50 318.56 34.3K
15:18 318.61 318.73 318.61 318.73 17.7K
15:19 318.85 318.86 318.85 318.86 22.2K
15:20 318.85 318.86 318.84 318.84 12.1K
15:21 318.88 318.88 318.82 318.82 17.6K
15:22 318.79 318.79 318.73 318.73 10.2K
15:23 318.71 318.71 318.69 318.69 8.5K
15:24 318.68 318.71 318.66 318.71 20.1K
15:25 318.69 318.71 318.67 318.71 12.6K
15:26 318.70 318.77 318.70 318.72 19.4K
15:27 318.72 318.72 318.68 318.68 14.3K
15:28 318.69 318.69 318.62 318.62 8.7K
15:29 318.62 318.66 318.62 318.64 15.8K
15:30 318.66 318.66 318.64 318.65 20.2K
15:31 318.61 318.61 318.54 318.57 85.9K
15:32 318.58 318.62 318.56 318.62 19.2K
15:33 318.61 318.61 318.57 318.57 20.9K
15:34 318.56 318.56 318.49 318.53 22.8K
15:35 318.52 318.57 318.50 318.57 15.6K
15:36 318.59 318.62 318.59 318.62 23.0K
15:37 318.63 318.72 318.63 318.72 20.3K
15:38 318.70 318.70 318.65 318.65 15.3K
15:39 318.66 318.66 318.58 318.58 14.2K
15:40 318.58 318.67 318.58 318.67 11.9K
15:41 318.65 318.71 318.65 318.71 21.1K
15:42 318.72 318.74 318.72 318.73 13.2K
15:43 318.72 318.74 318.71 318.71 29.7K
15:44 318.74 318.75 318.72 318.73 9.1K
15:45 318.73 318.73 318.65 318.65 18.1K
15:46 318.60 318.62 318.57 318.57 29.7K
15:47 318.58 318.62 318.58 318.60 17.8K
15:48 318.61 318.61 318.57 318.57 22.5K
15:49 318.60 318.60 318.55 318.55 42.2K
15:50 318.56 318.56 318.49 318.49 185.5K
15:51 318.46 318.48 318.45 318.48 66.3K
15:52 318.47 318.50 318.45 318.50 41.3K
15:53 318.52 318.53 318.52 318.53 48.8K
15:54 318.47 318.47 318.43 318.43 92.1K
15:55 318.47 318.48 318.43 318.43 86.1K
15:56 318.38 318.41 318.38 318.38 175.9K
15:57 318.38 318.39 318.37 318.38 105.4K
15:58 318.35 318.35 318.27 318.27 140.1K
15:59 318.26 318.26 318.23 318.23 199.7K
16:00 318.25 318.25 318.25 318.25 10,108.5K
16:01 318.25 318.25 318.25 318.25 60.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available